Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 20.69 | 21.14 | 20.61 | 21.10 | 5,099,222 | +0.60(+2.91%) |
Jan 28, 2005 | 20.76 | 20.86 | 20.45 | 20.50 | 4,062,236 | -0.26(-1.23%) |
Jan 27, 2005 | 20.68 | 20.88 | 20.56 | 20.76 | 6,023,049 | +0.04(+0.19%) |
Jan 26, 2005 | 21.38 | 21.41 | 20.52 | 20.72 | 14,077,411 | -0.41(-1.95%) |
Jan 25, 2005 | 21.34 | 21.76 | 21.06 | 21.13 | 6,682,410 | -0.27(-1.27%) |
Jan 24, 2005 | 21.83 | 22.10 | 21.35 | 21.40 | 5,341,392 | -0.42(-1.92%) |
Jan 21, 2005 | 21.91 | 22.09 | 21.60 | 21.82 | 4,862,852 | -0.11(-0.50%) |
Jan 20, 2005 | 21.62 | 22.03 | 21.43 | 21.93 | 4,373,358 | +0.26(+1.18%) |
Jan 19, 2005 | 21.96 | 22.07 | 21.64 | 21.67 | 3,727,014 | -0.42(-1.90%) |
Jan 18, 2005 | 21.73 | 22.14 | 21.52 | 22.09 | 2,905,261 | +0.36(+1.68%) |
Jan 14, 2005 | 21.52 | 21.83 | 21.45 | 21.73 | 2,010,948 | +0.30(+1.41%) |
Jan 13, 2005 | 21.64 | 21.90 | 21.39 | 21.42 | 4,948,043 | -0.16(-0.75%) |
Jan 12, 2005 | 21.79 | 21.82 | 21.46 | 21.59 | 4,950,750 | -0.21(-0.96%) |
Jan 11, 2005 | 22.14 | 22.14 | 21.76 | 21.80 | 5,580,726 | -0.35(-1.58%) |
Jan 10, 2005 | 22.11 | 22.17 | 21.85 | 22.14 | 4,524,665 | +0.01(+0.04%) |
Jan 07, 2005 | 22.46 | 22.46 | 22.03 | 22.14 | 2,851,904 | -0.17(-0.77%) |
Jan 06, 2005 | 22.27 | 22.51 | 22.15 | 22.31 | 8,027,038 | -0.46(-2.01%) |
Jan 05, 2005 | 23.12 | 23.22 | 22.67 | 22.77 | 4,965,185 | -0.32(-1.38%) |
Jan 04, 2005 | 24.01 | 24.05 | 22.83 | 23.08 | 6,599,539 | -0.83(-3.47%) |
Jan 03, 2005 | 24.10 | 24.32 | 23.91 | 23.91 | 4,933,222 | -0.19(-0.77%) |
Dec 31, 2004 | 24.05 | 24.16 | 23.98 | 24.10 | 1,565,273 | +0.10(+0.42%) |
Dec 30, 2004 | 23.96 | 24.12 | 23.93 | 24.00 | 1,881,550 | +0.08(+0.32%) |
Dec 29, 2004 | 23.92 | 24.04 | 23.84 | 23.92 | 1,082,996 | +0.01(+0.03%) |
Dec 28, 2004 | 24.09 | 24.15 | 23.80 | 23.91 | 2,464,613 | -0.15(-0.61%) |
Dec 27, 2004 | 24.15 | 24.25 | 23.88 | 24.06 | 1,311,247 | -0.05(-0.23%) |
Dec 23, 2004 | 24.05 | 24.21 | 23.87 | 24.12 | 1,949,600 | +0.01(+0.03%) |
Dec 22, 2004 | 24.05 | 24.19 | 23.94 | 24.11 | 2,096,526 | +0.09(+0.39%) |
Dec 21, 2004 | 23.49 | 24.08 | 23.49 | 24.01 | 3,480,978 | +0.53(+2.25%) |
Dec 20, 2004 | 23.47 | 23.70 | 23.35 | 23.49 | 2,803,315 | +0.08(+0.33%) |
Dec 17, 2004 | 23.32 | 23.70 | 23.30 | 23.41 | 4,051,926 | -0.22(-0.92%) |
Dec 16, 2004 | 23.82 | 24.05 | 23.55 | 23.63 | 2,587,953 | -0.33(-1.39%) |
Dec 15, 2004 | 24.02 | 24.25 | 23.81 | 23.96 | 3,052,058 | -0.12(-0.48%) |
Dec 14, 2004 | 24.25 | 24.35 | 23.98 | 24.08 | 3,429,554 | -0.12(-0.48%) |
Dec 13, 2004 | 24.03 | 24.25 | 23.96 | 24.19 | 2,800,480 | +0.23(+0.97%) |
Dec 10, 2004 | 24.32 | 24.32 | 23.74 | 23.96 | 2,013,139 | +0.07(+0.29%) |
Dec 09, 2004 | 23.70 | 23.94 | 23.35 | 23.89 | 3,402,231 | -0.01(-0.03%) |
Dec 08, 2004 | 23.94 | 24.05 | 23.60 | 23.90 | 3,213,934 | +0.04(+0.16%) |
Dec 07, 2004 | 24.45 | 24.60 | 23.82 | 23.86 | 6,093,548 | -0.60(-2.44%) |
Dec 06, 2004 | 24.43 | 24.50 | 24.20 | 24.46 | 3,017,517 | +0.01(+0.03%) |
Dec 03, 2004 | 24.07 | 24.55 | 23.96 | 24.45 | 3,936,061 | +0.36(+1.51%) |
Dec 02, 2004 | 23.88 | 24.13 | 23.86 | 24.08 | 3,217,156 | +0.15(+0.62%) |
Dec 01, 2004 | 23.70 | 23.98 | 23.55 | 23.94 | 3,718,379 | +0.25(+1.05%) |
Nov 30, 2004 | 23.66 | 23.80 | 23.47 | 23.69 | 2,093,561 | +0.02(+0.07%) |
Nov 29, 2004 | 23.76 | 23.92 | 23.30 | 23.67 | 2,051,546 | -0.09(-0.36%) |
Nov 26, 2004 | 23.81 | 23.88 | 23.76 | 23.76 | 910,939 | +0.00(+0.00%) |
Nov 24, 2004 | 23.57 | 23.80 | 23.47 | 23.76 | 2,435,743 | +0.36(+1.53%) |
Nov 23, 2004 | 23.32 | 23.59 | 23.04 | 23.40 | 3,171,274 | +0.04(+0.17%) |
Nov 22, 2004 | 22.83 | 23.36 | 22.70 | 23.36 | 2,715,933 | +0.19(+0.84%) |
Nov 19, 2004 | 23.65 | 23.65 | 23.08 | 23.17 | 1,992,775 | -0.34(-1.45%) |
Nov 18, 2004 | 23.30 | 23.51 | 23.04 | 23.51 | 3,040,716 | +0.22(+0.93%) |
Nov 17, 2004 | 23.19 | 23.53 | 23.08 | 23.29 | 4,541,162 | +0.10(+0.44%) |
Nov 16, 2004 | 23.11 | 23.21 | 23.00 | 23.19 | 3,320,906 | +0.02(+0.07%) |
Nov 15, 2004 | 23.04 | 23.28 | 22.92 | 23.18 | 6,218,177 | +0.13(+0.57%) |
Nov 12, 2004 | 22.66 | 23.05 | 22.52 | 23.04 | 3,720,570 | +0.41(+1.82%) |
Nov 11, 2004 | 22.36 | 22.65 | 22.28 | 22.63 | 1,826,517 | +0.27(+1.21%) |
Nov 10, 2004 | 22.44 | 22.54 | 22.25 | 22.36 | 2,530,601 | -0.07(-0.31%) |
Nov 09, 2004 | 22.46 | 22.49 | 22.35 | 22.43 | 1,707,173 | +0.05(+0.21%) |
Nov 08, 2004 | 22.32 | 22.47 | 22.26 | 22.38 | 1,957,075 | +0.11(+0.49%) |
Nov 05, 2004 | 22.29 | 22.41 | 22.07 | 22.28 | 2,608,961 | +0.09(+0.42%) |
Nov 04, 2004 | 21.74 | 22.23 | 21.64 | 22.18 | 3,955,393 | +0.56(+2.58%) |
Nov 03, 2004 | 21.79 | 21.80 | 21.42 | 21.62 | 2,180,041 | +0.00(+0.00%) |
Nov 02, 2004 | 21.68 | 21.80 | 21.49 | 21.62 | 3,068,168 | +0.00(+0.00%) |